時価総額 $2.61T
-2.42%
ボリューム24h $139.38B
-3.57%
BTC % 54.5%
-0.4%
ETH % 10.14%
-1.57%
硬貨
34.482
取引所
885
最後の更新
20 秒 前
PulseBitcoin (PLSB) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-12 2026 | $0.03235 | $0.031801 | $0.035673 | $0.035673 | - | - |
| Apr-11 2026 | $0.035673 | $0.024639 | $0.037102 | $0.031464 | $6,320 | - |
| Apr-10 2026 | $0.031464 | $0.0239 | $0.03329 | $0.0239 | - | - |
| Apr-09 2026 | $0.02321 | $0.022658 | $0.02321 | $0.022658 | - | - |
| Apr-08 2026 | $0.022658 | $0.022658 | $0.023645 | $0.023645 | - | - |
| Apr-07 2026 | $0.023365 | $0.023365 | $0.023463 | $0.023463 | - | - |
| Apr-06 2026 | $0.023463 | $0.023463 | $0.023937 | $0.023937 | $6 | - |
| Apr-05 2026 | $0.023926 | $0.023449 | $0.023942 | $0.023942 | - | - |
| Apr-04 2026 | $0.023942 | $0.023915 | $0.023942 | $0.023915 | - | - |
| Apr-03 2026 | $0.023915 | $0.023444 | $0.024141 | $0.023671 | - | - |
| Apr-02 2026 | $0.023671 | $0.023671 | $0.02463 | $0.024621 | - | - |
| Apr-01 2026 | $0.024621 | $0.024519 | $0.025478 | $0.025466 | $21 | - |
| Mar-31 2026 | $0.025466 | $0.025 | $0.02557 | $0.025478 | - | - |
| Mar-30 2026 | $0.025478 | $0.025478 | $0.026109 | $0.026079 | - | - |
| Mar-29 2026 | $0.026079 | $0.025576 | $0.026487 | $0.026314 | $141 | - |